百胜餐饮集团

YUM
🏛️ 德国 →
131.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 130.95 131.35 130.35 131.35 0.0M
2025-09-26 129.25 130.00 128.75 130.00 0.0M
2025-09-25 127.80 128.80 127.70 128.65 0.0M
2025-09-24 126.40 127.85 126.40 126.40 0.0M
2025-09-23 126.20 127.00 124.90 125.50 0.0M
2025-09-22 123.65 124.90 122.00 124.90 0.0M
2025-09-19 123.00 125.00 123.00 124.30 0.0M
2025-09-18 125.65 126.45 122.70 122.70 0.0M
2025-09-17 124.60 126.40 124.60 126.05 0.0M
2025-09-16 125.90 125.95 124.50 124.50 0.0M
2025-09-15 127.10 128.00 126.70 126.70 0.0M
2025-09-12 126.55 128.00 126.55 127.40 0.0M
2025-09-11 124.85 127.20 124.85 126.95 0.0M
2025-09-10 124.20 125.20 123.85 125.20 0.0M
2025-09-09 126.70 127.15 124.60 124.90 0.0M
2025-09-08 123.65 124.75 122.55 124.75 0.0M
2025-09-05 123.60 124.55 122.65 123.00 0.0M
2025-09-04 124.45 124.45 123.00 123.50 0.0M
2025-09-03 125.00 125.30 124.10 124.25 0.0M
2025-09-02 124.30 125.05 124.20 124.75 0.0M
2025-09-01 125.05 125.90 124.70 125.90 0.0M
2025-08-29 124.85 125.65 123.90 125.65 0.0M
2025-08-28 125.55 125.55 124.00 124.00 0.0M
2025-08-27 126.30 126.95 125.90 125.90 0.0M
2025-08-26 125.85 126.55 125.75 125.75 0.0M
2025-08-25 125.85 127.15 125.60 126.90 0.0M
2025-08-22 128.15 128.35 125.85 125.90 0.0M
2025-08-21 128.00 128.20 127.20 127.65 0.0M
2025-08-20 130.80 131.20 127.35 127.95 0.0M
2025-08-19 128.30 130.95 127.30 130.95 0.0M
2025-08-18 127.15 129.00 125.85 128.40 0.0M
2025-08-15 126.35 127.05 125.05 127.05 0.0M
2025-08-14 123.45 125.80 123.45 125.80 0.0M
2025-08-13 121.20 123.35 121.20 123.05 0.0M
2025-08-12 121.30 121.95 120.95 121.95 0.0M
2025-08-11 121.70 122.90 121.25 121.90 0.0M
2025-08-08 122.20 123.55 121.05 122.45 0.0M
2025-08-07 120.70 122.95 120.35 122.85 0.0M
2025-08-06 120.50 121.75 120.25 121.00 0.0M
2025-08-05 127.35 127.75 120.55 121.15 0.0M
2025-08-04 125.65 127.40 125.65 127.40 0.0M
2025-08-01 126.35 126.35 124.50 126.20 0.0M
2025-07-31 128.45 128.60 128.00 128.00 0.0M
2025-07-30 126.00 128.05 126.00 128.05 0.0M
2025-07-29 124.55 125.80 124.55 125.60 0.0M
2025-07-28 125.10 126.05 124.50 124.75 0.0M
2025-07-25 124.05 125.15 123.30 124.20 0.0M
2025-07-24 125.60 125.60 124.70 125.00 0.0M
2025-07-23 127.30 127.70 125.95 126.10 0.0M
2025-07-22 124.90 126.45 124.05 126.10 0.0M
2025-07-21 127.80 128.65 124.50 125.45 0.0M
2025-07-18 126.95 128.70 126.95 128.70 0.0M
2025-07-17 125.40 127.25 125.40 126.65 0.0M
2025-07-16 124.95 126.55 124.10 125.85 0.0M
2025-07-15 126.50 126.90 126.00 126.90 0.0M
2025-07-14 128.10 129.35 126.50 127.05 0.0M
2025-07-11 130.25 130.40 127.50 127.50 0.0M
2025-07-10 128.70 131.20 128.40 130.60 0.0M
2025-07-09 128.00 129.15 128.00 129.15 0.0M
2025-07-08 127.60 127.95 127.40 127.95 0.0M
2025-07-07 127.55 128.95 127.55 128.40 0.0M
2025-07-04 127.05 127.05 126.80 126.95 0.0M
2025-07-03 127.30 128.00 127.30 128.00 0.0M
2025-07-02 127.30 128.25 126.75 126.90 0.0M
2025-07-01 125.30 127.60 125.30 127.60 0.0M
2025-06-30 127.55 127.55 124.80 124.95 0.0M
2025-06-27 126.40 126.50 125.35 126.30 0.0M
2025-06-26 126.50 126.50 124.50 124.50 0.0M
2025-06-25 123.40 127.05 123.40 126.00 0.0M
2025-06-24 122.40 123.25 122.00 122.95 0.0M
2025-06-23 120.50 121.95 120.50 121.45 0.0M
2025-06-20 120.70 121.65 120.55 120.70 0.0M
2025-06-19 120.80 120.90 120.00 120.55 0.0M
2025-06-18 122.15 123.00 120.05 120.90 0.0M
2025-06-17 121.55 122.50 121.55 121.65 0.0M
2025-06-16 125.15 125.45 122.25 123.00 0.0M
2025-06-13 122.90 125.65 122.90 124.80 0.0M
2025-06-12 124.05 125.05 122.80 124.45 0.0M
2025-06-11 126.05 126.15 125.00 125.00 0.0M
2025-06-10 125.40 127.60 124.80 125.70 0.0M
2025-06-09 127.10 127.25 125.55 125.65 0.0M
2025-06-06 125.50 127.45 125.10 127.45 0.0M
2025-06-05 126.60 126.70 124.25 125.05 0.0M
2025-06-04 127.50 129.00 125.55 126.50 0.0M
2025-06-03 126.50 127.05 125.30 127.05 0.0M
2025-06-02 127.05 128.50 124.75 126.55 0.0M
2025-05-30 127.80 128.30 126.25 127.00 0.0M
2025-05-29 129.45 130.10 126.70 126.70 0.0M
2025-05-28 126.55 127.25 126.55 127.25 0.0M
2025-05-27 127.70 128.75 125.50 126.95 0.0M
2025-05-26 127.90 129.15 127.90 128.45 0.0M
2025-05-23 129.00 129.00 125.70 128.55 0.0M
2025-05-22 129.00 129.75 128.50 129.00 0.0M
2025-05-21 131.35 131.35 128.40 128.70 0.0M
2025-05-20 133.20 133.40 132.00 132.00 0.0M
2025-05-19 132.60 132.60 129.80 131.15 0.0M
2025-05-16 131.55 132.15 130.60 131.65 0.0M
2025-05-15 129.20 132.00 128.55 131.65 0.0M
2025-05-14 129.85 130.35 128.65 130.25 0.0M
2025-05-13 132.20 132.60 129.55 130.35 0.0M
2025-05-12 132.90 135.10 130.85 132.25 0.0M
2025-05-09 131.70 131.95 130.35 131.35 0.0M
2025-05-08 132.90 133.80 131.30 132.00 0.0M
2025-05-07 131.55 132.50 131.25 131.85 0.0M
2025-05-06 129.55 130.55 128.60 130.55 0.0M
2025-05-05 131.05 131.60 129.60 129.60 0.0M
2025-05-02 130.85 132.65 130.45 131.25 0.0M
2025-04-30 130.25 132.35 127.60 131.50 0.0M
2025-04-29 129.45 130.30 128.75 130.15 0.0M
2025-04-28 129.70 130.50 128.85 128.85 0.0M
2025-04-25 130.60 130.60 128.65 129.50 0.0M
2025-04-24 128.25 129.90 127.45 129.90 0.0M
2025-04-23 128.65 129.40 127.35 128.80 0.0M
2025-04-22 123.50 126.85 122.10 126.80 0.0M
2025-04-17 126.75 126.75 124.75 126.55 0.0M
2025-04-16 126.85 128.10 124.80 125.05 0.0M
2025-04-15 128.75 129.95 128.05 129.15 0.0M
2025-04-14 129.20 130.50 127.55 128.65 0.0M
2025-04-11 132.30 132.30 126.00 128.65 0.0M
2025-04-10 132.55 134.00 129.05 129.65 0.0M
2025-04-09 124.65 133.90 124.00 132.00 0.0M
2025-04-08 134.50 136.75 128.20 128.20 0.0M
2025-04-07 131.35 133.80 128.25 132.60 0.0M
2025-04-04 144.25 145.70 135.00 135.00 0.0M
2025-04-03 142.00 146.40 138.55 146.40 0.0M
2025-04-02 146.70 146.70 145.30 145.30 0.0M
2025-04-01 145.05 147.20 144.60 147.20 0.0M
2025-03-31 144.15 145.70 142.45 145.70 0.0M
2025-03-28 145.35 146.00 145.35 145.50 0.0M
2025-03-27 147.25 147.45 145.85 145.85 0.0M
2025-03-26 144.50 147.95 144.05 147.95 0.0M
2025-03-25 143.90 144.95 143.90 144.65 0.0M
2025-03-24 145.35 145.65 143.95 143.95 0.0M
2025-03-21 144.75 145.70 144.35 145.70 0.0M
2025-03-20 145.30 146.20 144.60 144.60 0.0M
2025-03-19 144.75 145.60 142.95 145.60 0.0M
2025-03-18 143.20 144.05 143.20 144.05 0.0M
2025-03-17 141.50 143.95 141.50 143.95 0.0M
2025-03-14 142.35 143.20 141.10 142.35 0.0M
2025-03-13 141.35 143.00 141.35 141.70 0.0M
2025-03-12 144.35 144.90 139.90 140.65 0.0M
2025-03-11 144.75 144.75 142.45 143.80 0.0M
2025-03-10 148.85 149.20 145.25 145.60 0.0M
2025-03-07 147.45 150.15 146.50 150.15 0.0M
2025-03-06 146.10 147.60 145.95 147.60 0.0M
2025-03-05 149.35 150.30 147.10 147.90 0.0M
2025-03-04 148.80 153.15 147.60 150.50 0.0M
2025-03-03 149.75 150.85 148.90 150.50 0.0M
2025-02-28 147.55 150.00 147.55 149.95 0.0M
2025-02-27 144.55 147.75 144.40 147.50 0.0M
2025-02-26 147.55 147.80 144.35 144.35 0.0M
2025-02-25 143.95 147.05 143.10 147.05 0.0M
2025-02-24 142.70 143.60 142.45 143.50 0.0M
2025-02-21 143.90 144.60 142.55 143.35 0.0M
2025-02-20 142.30 143.80 141.30 143.80 0.0M
2025-02-19 140.55 141.70 139.95 141.70 0.0M
2025-02-18 142.10 142.10 140.15 141.45 0.0M
2025-02-17 141.60 141.95 140.75 141.75 0.0M
2025-02-14 142.65 142.65 141.20 141.40 0.0M
2025-02-13 141.15 142.10 140.15 142.10 0.0M
2025-02-12 141.10 141.55 138.15 138.15 0.0M
2025-02-11 143.05 144.40 140.80 141.90 0.0M
2025-02-10 139.00 141.55 138.35 141.50 0.0M
2025-02-07 138.30 139.90 137.75 138.80 0.0M
2025-02-06 126.05 137.65 126.05 137.15 0.0M
2025-02-05 125.85 126.50 124.75 126.15 0.0M
2025-02-04 127.75 127.75 126.20 126.20 0.0M
2025-02-03 125.90 129.00 125.25 129.00 0.0M
2025-01-31 126.05 126.70 125.80 125.80 0.0M
2025-01-30 125.00 125.50 124.40 125.15 0.0M
2025-01-29 123.50 124.90 123.50 124.90 0.0M
2025-01-28 125.00 126.45 123.75 123.75 0.0M
2025-01-27 121.05 125.00 121.05 124.75 0.0M
2025-01-24 121.05 122.10 120.65 122.10 0.0M
2025-01-23 121.65 121.90 120.80 121.90 0.0M
2025-01-22 120.40 121.15 119.45 120.75 0.0M
2025-01-21 121.10 121.10 119.15 120.35 0.0M
2025-01-20 121.25 121.95 120.70 121.10 0.0M
2025-01-17 123.35 123.35 122.05 122.05 0.0M
2025-01-16 122.00 123.45 121.85 122.00 0.0M
2025-01-15 121.50 122.35 120.75 121.65 0.0M
2025-01-14 120.50 121.40 120.50 121.00 0.0M
2025-01-13 120.85 121.85 120.05 121.85 0.0M
2025-01-10 123.55 123.55 120.30 120.30 0.0M
2025-01-09 123.45 123.90 123.15 123.90 0.0M
2025-01-08 124.70 125.00 123.35 123.70 0.0M
2025-01-07 125.00 126.85 124.75 124.75 0.0M
2025-01-06 129.75 129.80 126.00 126.00 0.0M
2025-01-03 129.80 130.50 129.05 129.85 0.0M
2025-01-02 129.25 131.80 129.25 130.00 0.0M